Ethernity Chain Historical Data

ERN Page 28
Download
Date Close Price change Market cap Trading volume
Oct 26, 2022 $ 2.61
+1.15%
$ 40.36 million $ 11.21 million
Oct 25, 2022 $ 2.58
+1.45%
$ 39.89 million $ 10.01 million
Oct 24, 2022 $ 2.54
-4.20%
$ 39.31 million $ 9.74 million
Oct 23, 2022 $ 2.65
+0.17%
$ 41.03 million $ 8.39 million
Oct 22, 2022 $ 2.65
-5.13%
$ 40.96 million $ 10.22 million
Oct 21, 2022 $ 2.79
+1.66%
$ 43.17 million $ 18.12 million
Oct 20, 2022 $ 2.75
-5.24%
$ 42.47 million $ 17.63 million
Oct 19, 2022 $ 2.9
-3.54%
$ 44.78 million $ 17.46 million
Oct 18, 2022 $ 3
-3.50%
$ 46.41 million $ 25.22 million
Oct 17, 2022 $ 3.11
+7.00%
$ 48.08 million $ 49.99 million
Oct 16, 2022 $ 2.91
-2.84%
$ 44.94 million $ 15.88 million
Oct 15, 2022 $ 2.99
-5.55%
$ 46.25 million $ 18.03 million
Oct 14, 2022 $ 3.17
+3.21%
$ 48.79 million $ 48.97 million
Oct 13, 2022 $ 3.07
-1.28%
$ 47.19 million $ 35.63 million
Oct 12, 2022 $ 3.11
+5.35%
$ 47.8 million $ 64.05 million
Oct 11, 2022 $ 2.96
+1.36%
$ 45.4 million $ 79.86 million
Oct 10, 2022 $ 2.92
-4.53%
$ 44.79 million $ 29.81 million
Oct 9, 2022 $ 3.05
-5.39%
$ 46.92 million $ 61.79 million
Oct 8, 2022 $ 3.23
+15.39%
$ 49.59 million $ 151.54 million
Oct 7, 2022 $ 2.8
-5.00%
$ 42.97 million $ 20.39 million
Oct 6, 2022 $ 2.94
-5.48%
$ 45.23 million $ 70.57 million
Oct 5, 2022 $ 3.12
-3.64%
$ 47.85 million $ 68.65 million
Oct 4, 2022 $ 3.23
-6.14%
$ 49.65 million $ 61.01 million
Oct 3, 2022 $ 3.45
-6.18%
$ 53.61 million $ 118.28 million
Oct 2, 2022 $ 3.67
+2.19%
$ 57.14 million $ 164.86 million
Oct 1, 2022 $ 3.59
+34.23%
$ 55.9 million $ 254.21 million
Sep 30, 2022 $ 2.68
-13.72%
$ 42.97 million $ 120.53 million
Sep 29, 2022 $ 3.1
+19.60%
$ 49.54 million $ 365.82 million
Sep 28, 2022 $ 2.59
+71.40%
$ 41.41 million $ 56.51 million
Sep 27, 2022 $ 1.51
-1.82%
$ 24.16 million $ 7.52 million
Sep 26, 2022 $ 1.54
+5.64%
$ 24.6 million $ 9.03 million
Sep 25, 2022 $ 1.46
-0.62%
$ 23.29 million $ 3.28 million
Sep 24, 2022 $ 1.47
+2.17%
$ 23.42 million $ 3.37 million
Sep 23, 2022 $ 1.44
-1.23%
$ 22.92 million $ 6.45 million
Sep 22, 2022 $ 1.46
+4.26%
$ 23.17 million $ 3 million
Sep 21, 2022 $ 1.4
-2.61%
$ -- $ 6.18 million
Sep 20, 2022 $ 1.43
-5.28%
$ 22.81 million $ 3.18 million
Sep 19, 2022 $ 1.51
+1.22%
$ 24.08 million $ 3.93 million
Sep 18, 2022 $ 1.49
-8.47%
$ 23.79 million $ 3.67 million
Sep 17, 2022 $ 1.63
+7.13%
$ 25.99 million $ 5.77 million
Sep 16, 2022 $ 1.52
+0.92%
$ 24.24 million $ 6.43 million
Sep 15, 2022 $ 1.51
-5.26%
$ 23.94 million $ 5.92 million
Sep 14, 2022 $ 1.59
+0.37%
$ 25.26 million $ 3.23 million
Sep 13, 2022 $ 1.59
-4.44%
$ 25.17 million $ 6.98 million
Sep 12, 2022 $ 1.66
-3.55%
$ 26.34 million $ 3.54 million
Sep 11, 2022 $ 1.72
+0.07%
$ 27.31 million $ 3.68 million
Sep 10, 2022 $ 1.72
+0.98%
$ 27.29 million $ 3.57 million
Sep 9, 2022 $ 1.71
+2.91%
$ 27.03 million $ 4.24 million
Sep 8, 2022 $ 1.66
+1.75%
$ 26.26 million $ 3.12 million
Sep 7, 2022 $ 1.63
+3.79%
$ 25.81 million $ 1.68 million